Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.45 45.01 44.01 44.82 7,127,821 +0.77(+1.76%)
Oct 28, 2010 43.36 44.23 43.23 44.04 8,559,477 +1.04(+2.41%)
Oct 27, 2010 43.49 43.49 42.36 43.00 11,542,870 -0.71(-1.63%)
Oct 25, 2010 44.54 44.82 43.50 43.72 8,628,005 +0.00(+0.00%)
Oct 22, 2010 43.71 43.81 43.26 43.72 7,938,649 +0.11(+0.25%)
Oct 21, 2010 44.46 44.90 43.01 43.61 11,856,247 -0.93(-2.08%)
Oct 20, 2010 44.21 45.31 44.12 44.54 6,936,725 +0.41(+0.92%)
Oct 19, 2010 44.55 44.89 43.92 44.13 12,761,159 -1.89(-4.10%)
Oct 18, 2010 45.41 46.26 45.07 46.02 7,299,609 +0.45(+0.99%)
Oct 15, 2010 45.71 45.79 44.99 45.57 10,716,291 -0.49(-1.06%)
Oct 14, 2010 46.55 46.61 45.74 46.05 9,644,537 -0.47(-1.01%)
Oct 13, 2010 46.13 46.85 46.05 46.52 13,930,802 +0.87(+1.90%)
Oct 12, 2010 45.61 45.75 45.00 45.65 8,134,058 -0.40(-0.86%)
Oct 11, 2010 45.97 46.39 45.18 46.05 8,462,498 -0.26(-0.56%)
Oct 08, 2010 46.31 46.63 46.11 46.31 8,403,400 -0.10(-0.22%)
Oct 07, 2010 47.99 47.99 45.76 46.41 3,191 -1.24(-2.61%)
Oct 06, 2010 47.08 47.83 46.73 47.66 7,557,677 +0.77(+1.65%)
Oct 05, 2010 47.22 47.85 46.81 46.88 8,471 +0.68(+1.48%)
Oct 04, 2010 46.72 46.75 45.65 46.20 6,075,025 -0.69(-1.48%)
Oct 01, 2010 46.89 47.30 46.64 46.89 6,477,935 +0.64(+1.39%)
Sep 30, 2010 46.25 47.16 45.51 46.25 105,333 -0.81(-1.71%)
Sep 29, 2010 47.41 47.47 46.76 47.05 1,765 -0.24(-0.51%)
Sep 28, 2010 45.51 47.46 45.14 47.30 18,391 +1.16(+2.52%)
Sep 27, 2010 46.99 47.04 46.00 46.13 6,621,703 -0.55(-1.18%)
Sep 24, 2010 47.51 47.77 46.51 46.69 7,399,707 -0.33(-0.70%)
Sep 23, 2010 47.02 48.05 46.97 47.02 8,007,420 -0.80(-1.68%)
Sep 22, 2010 47.50 48.23 47.39 47.82 10,183,270 +0.60(+1.26%)
Sep 21, 2010 46.46 47.42 45.63 47.22 475 +0.63(+1.36%)
Sep 20, 2010 46.46 46.76 46.18 46.59 6,282,651 +0.19(+0.41%)
Sep 17, 2010 46.40 46.86 46.18 46.40 8,351,507 +0.08(+0.17%)
Sep 15, 2010 46.32 46.61 45.79 46.32 9,133,840 +0.04(+0.08%)
Sep 14, 2010 45.21 47.15 45.21 46.28 33,995 +1.79(+4.02%)
Sep 13, 2010 44.69 44.99 44.26 44.49 5,646,111 -0.19(-0.43%)
Sep 10, 2010 44.17 45.01 44.17 44.68 4,449,720 +0.34(+0.76%)
Sep 09, 2010 45.45 45.55 44.08 44.34 6,569,082 -0.99(-2.19%)
Sep 08, 2010 45.66 46.17 45.28 45.34 74,253 -0.37(-0.81%)
Sep 07, 2010 45.25 46.06 45.19 45.71 1,533 +0.88(+1.97%)
Sep 03, 2010 44.30 44.92 44.17 44.82 6,159,104 -0.38(-0.83%)
Sep 02, 2010 44.88 45.21 44.21 45.20 22,678 +0.89(+2.01%)
Sep 01, 2010 45.41 45.48 44.17 44.31 11,134,473 -0.64(-1.41%)
Aug 31, 2010 45.10 45.48 44.35 44.94 14,377 +0.79(+1.80%)
Aug 30, 2010 43.78 44.47 43.63 44.15 5,801,402 +0.35(+0.80%)
Aug 27, 2010 44.04 44.07 42.87 43.80 8,563,501 +0.14(+0.32%)
Aug 26, 2010 43.66 43.81 43.15 43.66 7,609,233 +0.51(+1.19%)
Aug 25, 2010 42.31 43.33 41.91 43.15 136 +1.20(+2.87%)
Aug 24, 2010 41.53 42.88 41.00 41.94 8,482 -0.35(-0.83%)
Aug 23, 2010 42.53 42.64 41.91 42.30 5,033,416 -0.32(-0.76%)
Aug 20, 2010 42.57 42.78 42.03 42.62 5,841,206 -0.31(-0.72%)
Aug 19, 2010 43.92 44.24 42.72 42.93 18,070 -0.77(-1.76%)
Aug 18, 2010 42.49 43.97 42.37 43.70 27,410 +0.82(+1.90%)
Aug 17, 2010 42.68 43.05 42.09 42.88 19,623 +0.49(+1.16%)
Aug 16, 2010 42.14 42.48 41.89 42.39 4,805,178 +0.73(+1.75%)
Aug 13, 2010 41.66 42.53 41.55 41.66 6,040,919 -0.76(-1.78%)
Aug 12, 2010 41.75 42.72 41.69 42.42 9,286,975 +1.26(+3.05%)
Aug 11, 2010 42.14 42.40 41.10 41.17 7,614,168 -0.22(-0.53%)
Aug 10, 2010 41.48 42.48 41.39 41.39 1,980 -0.66(-1.57%)
Aug 09, 2010 41.86 42.16 41.30 42.05 5,000,998 +0.15(+0.35%)
Aug 06, 2010 41.90 42.61 41.83 41.90 8,065,789 +0.24(+0.58%)
Aug 05, 2010 41.36 41.68 40.99 41.66 7,150,009 +0.34(+0.82%)
Aug 04, 2010 41.36 41.49 41.08 41.32 15,935 +0.57(+1.41%)
Aug 03, 2010 40.94 41.26 40.67 40.75 5,845 -0.10(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.